NIBEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 24,000.00 | 24,300.00 | 23,450.00 | 23,650.00 | 23,650.00 | 41,311 |
| 2022-08-16 | 23,850.00 | 24,650.00 | 23,800.00 | 24,300.00 | 24,300.00 | 40,623 |
| 2022-08-12 | 23,750.00 | 24,000.00 | 23,000.00 | 23,800.00 | 23,800.00 | 66,891 |
| 2022-08-11 | 24,200.00 | 24,200.00 | 23,400.00 | 23,850.00 | 23,850.00 | 46,779 |
| 2022-08-10 | 25,450.00 | 25,450.00 | 23,700.00 | 23,800.00 | 23,800.00 | 107,747 |
| 2022-08-09 | 25,650.00 | 26,000.00 | 25,250.00 | 25,450.00 | 25,450.00 | 35,894 |
| 2022-08-08 | 26,100.00 | 26,500.00 | 25,250.00 | 25,450.00 | 25,450.00 | 46,418 |
| 2022-08-05 | 24,850.00 | 25,800.00 | 24,850.00 | 25,700.00 | 25,700.00 | 64,684 |
| 2022-08-04 | 25,100.00 | 26,050.00 | 24,600.00 | 24,850.00 | 24,850.00 | 103,864 |
| 2022-08-03 | 23,900.00 | 25,550.00 | 23,750.00 | 24,900.00 | 24,900.00 | 117,004 |
| 2022-08-02 | 23,700.00 | 24,150.00 | 23,500.00 | 24,050.00 | 24,050.00 | 19,552 |
| 2022-08-01 | 23,850.00 | 24,250.00 | 23,650.00 | 23,900.00 | 23,900.00 | 23,906 |
| 2022-07-29 | 24,100.00 | 24,100.00 | 23,400.00 | 23,650.00 | 23,650.00 | 22,201 |
| 2022-07-28 | 24,300.00 | 24,300.00 | 23,650.00 | 23,800.00 | 23,800.00 | 24,533 |
| 2022-07-27 | 24,350.00 | 24,450.00 | 23,950.00 | 23,950.00 | 23,950.00 | 26,909 |
| 2022-07-26 | 24,300.00 | 24,700.00 | 24,100.00 | 24,500.00 | 24,500.00 | 24,334 |
| 2022-07-25 | 24,800.00 | 25,000.00 | 24,050.00 | 24,400.00 | 24,400.00 | 45,264 |
| 2022-07-22 | 24,500.00 | 24,850.00 | 24,100.00 | 24,400.00 | 24,400.00 | 41,649 |
| 2022-07-21 | 24,550.00 | 24,550.00 | 24,100.00 | 24,350.00 | 24,350.00 | 16,649 |
| 2022-07-20 | 24,300.00 | 24,650.00 | 24,150.00 | 24,550.00 | 24,550.00 | 31,894 |
| 2022-07-19 | 24,300.00 | 24,450.00 | 23,800.00 | 24,250.00 | 24,250.00 | 21,734 |
| 2022-07-18 | 24,650.00 | 24,850.00 | 24,050.00 | 24,300.00 | 24,300.00 | 47,282 |
| 2022-07-15 | 24,600.00 | 25,050.00 | 24,100.00 | 24,650.00 | 24,650.00 | 80,532 |
| 2022-07-14 | 24,250.00 | 24,400.00 | 23,750.00 | 24,150.00 | 24,150.00 | 24,551 |
| 2022-07-13 | 24,100.00 | 24,450.00 | 23,950.00 | 24,250.00 | 24,250.00 | 26,093 |
| 2022-07-12 | 24,250.00 | 24,400.00 | 23,800.00 | 24,200.00 | 24,200.00 | 27,911 |
| 2022-07-11 | 24,000.00 | 25,200.00 | 24,000.00 | 24,450.00 | 24,450.00 | 61,030 |
| 2022-07-08 | 23,900.00 | 24,400.00 | 23,650.00 | 24,000.00 | 24,000.00 | 38,403 |
| 2022-07-07 | 23,450.00 | 23,950.00 | 23,450.00 | 23,850.00 | 23,850.00 | 19,342 |
| 2022-07-06 | 24,000.00 | 24,300.00 | 23,250.00 | 23,450.00 | 23,450.00 | 45,174 |
| 2022-07-05 | 23,700.00 | 24,200.00 | 23,300.00 | 24,000.00 | 24,000.00 | 62,958 |
| 2022-07-04 | 23,050.00 | 24,900.00 | 22,350.00 | 23,650.00 | 23,650.00 | 157,961 |
| 2022-07-01 | 23,550.00 | 23,800.00 | 22,350.00 | 22,700.00 | 22,700.00 | 58,352 |
| 2022-06-30 | 22,800.00 | 25,000.00 | 22,600.00 | 23,200.00 | 23,200.00 | 179,412 |
| 2022-06-29 | 21,650.00 | 22,300.00 | 21,200.00 | 22,100.00 | 22,100.00 | 24,343 |
| 2022-06-28 | 22,100.00 | 22,500.00 | 21,800.00 | 22,000.00 | 22,000.00 | 25,367 |
| 2022-06-27 | 22,700.00 | 22,800.00 | 21,600.00 | 22,300.00 | 22,300.00 | 40,188 |
| 2022-06-24 | 20,200.00 | 22,400.00 | 20,200.00 | 22,000.00 | 22,000.00 | 52,322 |
| 2022-06-23 | 21,700.00 | 22,600.00 | 20,550.00 | 20,600.00 | 20,600.00 | 70,376 |
| 2022-06-22 | 23,650.00 | 23,900.00 | 21,800.00 | 22,050.00 | 22,050.00 | 69,945 |
| 2022-06-21 | 23,550.00 | 24,000.00 | 23,150.00 | 23,450.00 | 23,450.00 | 37,739 |
| 2022-06-20 | 24,600.00 | 24,950.00 | 23,350.00 | 23,750.00 | 23,750.00 | 68,067 |
| 2022-06-17 | 21,600.00 | 24,550.00 | 21,600.00 | 24,200.00 | 24,200.00 | 121,125 |
| 2022-06-16 | 23,700.00 | 24,350.00 | 22,550.00 | 22,550.00 | 22,550.00 | 58,435 |
| 2022-06-15 | 24,300.00 | 24,600.00 | 23,250.00 | 23,600.00 | 23,600.00 | 47,137 |
| 2022-06-14 | 23,750.00 | 24,800.00 | 23,100.00 | 24,450.00 | 24,450.00 | 69,228 |
| 2022-06-13 | 25,300.00 | 26,500.00 | 24,300.00 | 24,550.00 | 24,550.00 | 100,691 |
| 2022-06-10 | 25,100.00 | 26,150.00 | 24,750.00 | 26,000.00 | 26,000.00 | 54,110 |
| 2022-06-09 | 24,800.00 | 25,350.00 | 24,700.00 | 25,300.00 | 25,300.00 | 43,510 |
| 2022-06-08 | 24,850.00 | 25,150.00 | 24,600.00 | 24,800.00 | 24,800.00 | 19,944 |
| 2022-06-07 | 25,100.00 | 25,700.00 | 24,500.00 | 24,850.00 | 24,850.00 | 39,629 |
| 2022-06-03 | 25,150.00 | 25,800.00 | 24,700.00 | 25,100.00 | 25,100.00 | 50,565 |
| 2022-06-02 | 25,000.00 | 25,350.00 | 24,600.00 | 25,100.00 | 25,100.00 | 48,412 |
| 2022-05-31 | 24,250.00 | 25,350.00 | 24,050.00 | 25,000.00 | 25,000.00 | 101,149 |
| 2022-05-30 | 24,050.00 | 26,450.00 | 23,800.00 | 24,250.00 | 24,250.00 | 245,318 |
| 2022-05-27 | 24,350.00 | 24,900.00 | 23,750.00 | 23,950.00 | 23,950.00 | 37,492 |
| 2022-05-26 | 24,100.00 | 24,500.00 | 23,700.00 | 24,100.00 | 24,100.00 | 45,581 |
| 2022-05-25 | 24,400.00 | 25,300.00 | 23,950.00 | 24,000.00 | 24,000.00 | 75,693 |
| 2022-05-24 | 24,600.00 | 25,150.00 | 24,300.00 | 24,400.00 | 24,400.00 | 44,509 |
| 2022-05-23 | 24,500.00 | 25,600.00 | 23,900.00 | 24,400.00 | 24,400.00 | 100,986 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.